Síminn hf. (ICE:SIMINN)
Iceland · Delayed Price · Currency is ISK 13.40
0.00 (0.00%)
Aug 27, 2025, 10:43 AM GMT
Síminn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 54,145 |
| Aug 22, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 3.08% | 10,001,703 |
| Aug 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 5,000 |
| Aug 20, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 3,800,000 |
| Aug 19, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | 544,951 |
| Aug 18, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 3,225,757 |
| Aug 15, 2025 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.22% | 5,510,000 |
| Aug 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | 920,384 |
| Aug 13, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 2,203,830 |
| Aug 12, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 9,616,429 |
| Aug 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1,000,000 |
| Aug 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 1,000,000 |
| Aug 7, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 1,003,731 |
| Aug 6, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 6,000,000 |
| Aug 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 4,836,625 |
| Aug 1, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 4,111,111 |
| Jul 31, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 1.48% | 5,069,336 |
| Jul 30, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 1,013,000 |
| Jul 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 2,340,000 |
| Jul 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,002,749 |
| Jul 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1,000,000 |
| Jul 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | 8,500,000 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.09% | 10,700,000 |
| Jul 22, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2,500,000 |
| Jul 21, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | - |
| Jul 18, 2025 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 4.17% | 50,581,686 |
| Jul 17, 2025 | 12.70 | 13.20 | 12.70 | 13.20 | 13.20 | 4.76% | 24,549,810 |
| Jul 16, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 0.80% | 21,650,000 |
| Jul 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 2,755,354 |
| Jul 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 1,150,000 |
| Jul 11, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - | 1,000,000 |
| Jul 10, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -1.92% | 2,500,000 |
| Jul 9, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 16,265,143 |
| Jul 8, 2025 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | 0.39% | 14,051,081 |
| Jul 7, 2025 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | 0.78% | 19,945,671 |
| Jul 4, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 6,208,000 |
| Jul 3, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | -1.16% | 7,500,000 |
| Jul 2, 2025 | 12.85 | 12.90 | 12.80 | 12.90 | 12.90 | -0.62% | 2,029,060 |
| Jul 1, 2025 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | 0.62% | 6,150,000 |
| Jun 30, 2025 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | -0.39% | 1,415,912 |
| Jun 27, 2025 | 12.95 | 13.10 | 12.95 | 12.95 | 12.95 | -0.38% | 8,327,000 |
| Jun 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | 8,300,000 |
| Jun 25, 2025 | 13.10 | 13.10 | 13.03 | 13.10 | 13.10 | - | 17,300,000 |
| Jun 24, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | 0.77% | 19,750,000 |
| Jun 23, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | 3,893,680 |
| Jun 20, 2025 | 13.30 | 13.30 | 12.80 | 12.80 | 12.80 | -4.48% | 10,034,804 |
| Jun 19, 2025 | 13.55 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | 5,002,205 |
| Jun 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 2,400,000 |
| Jun 16, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.72% | 3,714,712 |
| Jun 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 3,000,000 |